Options Chain for CONSTELLATION BRANDS INC CL A (STZ) - $131.99 as of 8/4/2026 6:48:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.70 | 58.70 | 56.70 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 80.00 | 49.60 | 53.70 | 51.65 | % | 0.65 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 85.00 | 44.70 | 48.70 | 46.70 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 90.00 | 39.80 | 43.80 | 41.80 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 95.00 | 34.80 | 38.80 | 36.80 | % | 0.39 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 100.00 | 30.10 | 33.40 | 31.75 | % | 0.32 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 105.00 | 25.10 | 28.80 | 26.95 | % | 0.26 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 8/4/2026 4:00:09 PM EST | |||
| 110.00 | 20.70 | 23.80 | 22.25 | % | 0.20 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.03 | 8/4/2026 4:00:09 PM EST | |||
| 115.00 | 15.80 | 19.30 | 17.55 | % | 0.15 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.05 | 8/4/2026 4:00:09 PM EST | |||
| 117.00 | 14.70 | 17.30 | 16.00 | % | 0.14 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 118.00 | 13.70 | 15.90 | 14.80 | % | 0.13 | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 119.00 | 12.90 | 15.00 | 13.95 | % | 0.12 | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 120.00 | 11.40 | 15.70 | 13.55 | % | 0.11 | 0 | 0 | 0.50 | 0.83 | 0.02 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 121.00 | 11.30 | 14.00 | 12.65 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 122.00 | 10.50 | 13.10 | 11.80 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.02 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 123.00 | 8.90 | 13.00 | 10.95 | % | 0.09 | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 124.00 | 9.60 | 11.00 | 10.30 | % | 0.08 | 0 | 0 | 0.31 | 0.74 | 0.02 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 125.00 | 8.30 | 10.90 | 9.60 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.02 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 126.00 | 7.70 | 9.70 | 8.70 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 127.00 | 6.30 | 9.90 | 8.10 | % | 0.06 | 0 | 0 | 0.30 | 0.67 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 128.00 | 6.30 | 8.90 | 7.60 | % | 0.06 | 0 | 0 | 0.31 | 0.64 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 129.00 | 6.60 | 7.50 | 7.05 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.61 | 0.03 | -0.08 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 130.00 | 5.20 | 7.40 | 6.30 | % | 0.05 | 0 | 0 | 0.31 | 0.58 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 131.00 | 5.30 | 6.70 | 6.00 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 132.00 | 4.00 | 6.70 | 5.35 | % | 0.04 | 0 | 0 | 0.31 | 0.53 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 133.00 | 3.60 | 6.10 | 4.85 | % | 0.04 | 0 | 0 | 0.31 | 0.50 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 134.00 | 3.00 | 5.60 | 4.30 | % | 0.03 | 0 | 0 | 0.30 | 0.47 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 135.00 | 3.40 | 5.00 | 4.20 | % | 0.03 | 0 | 0 | 0.32 | 0.44 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 136.00 | 3.10 | 5.00 | 4.05 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 137.00 | 1.90 | 4.70 | 3.30 | % | 0.02 | 0 | 0 | 0.31 | 0.38 | 0.03 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 138.00 | 1.65 | 3.90 | 2.78 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.03 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 139.00 | 1.30 | 4.10 | 2.70 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.03 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 140.00 | 2.10 | 3.10 | 2.60 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.33 | 0.30 | 0.03 | -0.07 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 141.00 | 0.85 | 3.80 | 2.33 | % | 0.02 | 0 | 0 | 0.32 | 0.28 | 0.02 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 142.00 | 0.65 | 3.70 | 2.18 | % | 0.02 | 0 | 0 | 0.32 | 0.25 | 0.02 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 143.00 | 0.45 | 3.60 | 2.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.32 | 0.23 | 0.02 | -0.06 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 144.00 | 0.25 | 3.40 | 1.83 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.02 | -0.05 | 8/4/2026 4:00:09 PM EST | |||
| 145.00 | 0.75 | 2.05 | 1.40 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.02 | -0.05 | 8/4/2026 4:00:09 PM EST | |||
| 150.00 | 0.05 | 1.45 | 0.75 | 0.70 | -0.05 | -6.67% | 0.01 | 2 | 1 | 0.29 | 0.11 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 155.00 | 0.05 | 0.90 | 0.48 | 0.40 | % | 0.00 | 2 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 8/4/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | -0.04 | 0.01 | -0.03 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 115.00 | 0.15 | 1.75 | 0.95 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.01 | -0.05 | 8/4/2026 4:00:09 PM EST | |||
| 117.00 | 0.45 | 1.65 | 1.05 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 118.00 | 0.50 | 1.60 | 1.05 | 1.30 | -0.35 | -21.22% | 0.01 | 2 | 1 | 0.33 | -0.13 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 119.00 | 0.30 | 2.05 | 1.18 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 120.00 | 0.05 | 3.00 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.31 | -0.17 | 0.02 | -0.07 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 121.00 | 0.40 | 3.50 | 1.95 | % | 0.02 | 0 | 0 | 0.35 | -0.19 | 0.02 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 122.00 | 0.60 | 3.60 | 2.10 | % | 0.02 | 0 | 0 | 0.35 | -0.21 | 0.02 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 123.00 | 0.85 | 3.70 | 2.28 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 124.00 | 1.15 | 3.60 | 2.38 | % | 0.02 | 0 | 0 | 0.33 | -0.26 | 0.02 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 125.00 | 2.20 | 3.00 | 2.60 | 2.66 | % | 0.02 | 1 | 0 | 0.33 | -0.28 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 126.00 | 1.80 | 3.40 | 2.60 | % | 0.02 | 0 | 0 | 0.31 | -0.31 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 127.00 | 2.15 | 4.80 | 3.48 | % | 0.03 | 0 | 0 | 0.34 | -0.33 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 128.00 | 3.20 | 4.70 | 3.95 | % | 0.03 | 0 | 0 | 0.35 | -0.36 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 129.00 | 2.85 | 5.50 | 4.18 | % | 0.03 | 0 | 0 | 0.33 | -0.39 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 130.00 | 3.30 | 6.10 | 4.70 | 5.31 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.42 | 0.03 | -0.08 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 131.00 | 3.70 | 5.50 | 4.60 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.45 | 0.03 | -0.08 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 132.00 | 4.10 | 6.80 | 5.45 | % | 0.04 | 0 | 0 | 0.32 | -0.47 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 133.00 | 4.60 | 8.10 | 6.35 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 134.00 | 5.10 | 7.90 | 6.50 | % | 0.05 | 0 | 0 | 0.32 | -0.53 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 135.00 | 6.60 | 8.40 | 7.50 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 136.00 | 6.40 | 9.90 | 8.15 | % | 0.06 | 0 | 0 | 0.34 | -0.59 | 0.03 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 137.00 | 7.10 | 9.70 | 8.40 | % | 0.06 | 0 | 0 | 0.32 | -0.62 | 0.03 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 138.00 | 8.50 | 10.10 | 9.30 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.65 | 0.03 | -0.07 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 139.00 | 8.20 | 11.90 | 10.05 | 11.22 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | -0.67 | 0.03 | -0.07 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 140.00 | 9.10 | 12.00 | 10.55 | 11.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.70 | 0.03 | -0.07 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 141.00 | 9.90 | 13.40 | 11.65 | % | 0.08 | 0 | 0 | 0.33 | -0.72 | 0.02 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 142.00 | 10.90 | 14.20 | 12.55 | % | 0.09 | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 143.00 | 11.70 | 14.30 | 13.00 | % | 0.09 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 144.00 | 11.90 | 15.20 | 13.55 | % | 0.09 | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.05 | 8/4/2026 4:00:09 PM EST | |||
| 145.00 | 13.60 | 16.10 | 14.85 | % | 0.10 | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.05 | 8/4/2026 4:00:09 PM EST | |||
| 150.00 | 17.50 | 20.90 | 19.20 | % | 0.13 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.03 | 8/4/2026 4:00:09 PM EST | |||
| 155.00 | 22.30 | 25.80 | 24.05 | % | 0.16 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 8/4/2026 4:00:09 PM EST | |||
| 160.00 | 26.80 | 30.70 | 28.75 | % | 0.18 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 165.00 | 31.80 | 35.90 | 33.85 | % | 0.21 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 170.00 | 36.80 | 40.90 | 38.85 | % | 0.23 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 175.00 | 41.80 | 45.90 | 43.85 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 180.00 | 46.80 | 50.90 | 48.85 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 185.00 | 51.80 | 55.90 | 53.85 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 190.00 | 56.80 | 60.90 | 58.85 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 195.00 | 61.80 | 65.90 | 63.85 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST |